Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.88573959256 | 11.29 | 11.66 | 11.245 | 243829 | 11.4783799 | DE |
| 4 | -0.71 | -5.86776859504 | 12.1 | 12.11 | 11.01 | 347209 | 11.45537225 | DE |
| 12 | -1.535 | -11.8762088975 | 12.925 | 13.295 | 11.01 | 289626 | 11.95339437 | DE |
| 26 | -0.9 | -7.3230268511 | 12.29 | 13.82 | 11.01 | 267908 | 12.40521545 | DE |
| 52 | -1.03 | -8.29307568438 | 12.42 | 13.82 | 11.01 | 259027 | 12.43017999 | DE |
| 156 | -0.592 | -4.94074445001 | 11.982 | 13.82 | 7.28 | 3584305 | 10.18868508 | DE |
| 260 | 1.909 | 20.1350068558 | 9.481 | 13.82 | 7.28 | 5613047 | 9.92980237 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 11.365 | -0.23 | -1.94 | 11.62 | 11.66 | 11.255 | 407619 |
| 1735939620 | 11.59 | 0.07 | 0.61 | 11.51 | 11.59 | 11.47 | 244864 |
| 1735853220 | 11.52 | 0.25 | 2.22 | 11.255 | 11.53 | 11.255 | 296282 |
| 1735594020 | 11.27 | 0.03 | 0.22 | 11.29 | 11.32 | 11.245 | 190340 |
| 1735334820 | 11.245 | 0.02 | 0.22 | 11.22 | 11.245 | 11.1 | 351049 |
| 1734989220 | 11.22 | 0.06 | 0.49 | 11.19 | 11.23 | 11.12 | 218313 |
| 1734730020 | 11.165 | 0.03 | 0.31 | 11.105 | 11.195 | 11.01 | 353092 |
| 1734643620 | 11.13 | 0.03 | 0.27 | 11.105 | 11.185 | 11.01 | 454368 |
| 1734557220 | 11.1 | -0.19 | -1.64 | 11.32 | 11.365 | 11.05 | 578955 |
| 1734470820 | 11.285 | -0.38 | -3.22 | 11.665 | 11.75 | 11.155 | 820019 |
| 1734384420 | 11.66 | -0.19 | -1.60 | 11.85 | 11.895 | 11.66 | 415443 |
| 1734125220 | 11.85 | -0.09 | -0.71 | 11.91 | 11.99 | 11.83 | 290941 |
| 1734038820 | 11.935 | 0.03 | 0.25 | 11.915 | 11.965 | 11.855 | 211938 |
| 1733952420 | 11.905 | -0.15 | -1.24 | 12.01 | 12.075 | 11.88 | 236659 |
| 1733866020 | 12.055 | 0.09 | 0.75 | 11.995 | 12.08 | 11.965 | 201633 |
| 1733779620 | 11.965 | -0.09 | -0.75 | 12.1 | 12.11 | 11.915 | 344245 |
| 1733520420 | 12.055 | 0.04 | 0.29 | 12.08 | 12.22 | 12.015 | 295297 |
| 1733434020 | 12.02 | 0.07 | 0.59 | 11.915 | 12.075 | 11.915 | 301555 |
| 1733347620 | 11.95 | -0.09 | -0.75 | 12.06 | 12.15 | 11.905 | 318603 |
| 1733261220 | 12.04 | -0.22 | -1.79 | 12.295 | 12.32 | 12.035 | 259881 |
| 1733174820 | 12.26 | 0.1 | 0.82 | 12.19 | 12.33 | 12.135 | 220672 |
| 1732915620 | 12.16 | 0.05 | 0.41 | 12.105 | 12.195 | 12.06 | 141944 |
| 1732829220 | 12.11 | 0.13 | 1.04 | 12 | 12.145 | 11.935 | 174148 |
| 1732742820 | 11.985 | -0.15 | -1.20 | 12.03 | 12.125 | 11.83 | 167440 |
| 1732656420 | 12.13 | -0.01 | -0.08 | 12.06 | 12.16 | 12.01 | 233023 |
| 1732570020 | 12.14 | 0.08 | 0.66 | 12.055 | 12.195 | 11.995 | 276196 |
| 1732310820 | 12.06 | 0.41 | 3.52 | 11.615 | 12.09 | 11.61 | 312033 |
| 1732224420 | 11.65 | 0 | 0.00 | 11.625 | 11.655 | 11.47 | 328603 |
| 1732138020 | 11.65 | 0.07 | 0.60 | 11.705 | 11.73 | 11.55 | 292972 |
| 1732051620 | 11.58 | 0.03 | 0.26 | 11.545 | 11.765 | 11.53 | 337536 |
| 1731965220 | 11.55 | -0.15 | -1.28 | 11.665 | 11.7 | 11.515 | 345476 |
| 1731705960 | 11.7 | -0.1 | -0.81 | 11.745 | 11.91 | 11.545 | 353351 |
| 1731619560 | 11.795 | 0.05 | 0.43 | 11.755 | 11.995 | 11.6 | 456790 |
| 1731533160 | 11.745 | -0.09 | -0.72 | 11.78 | 11.895 | 11.705 | 324728 |
| 1731446820 | 11.83 | -0.17 | -1.42 | 12.005 | 12.02 | 11.77 | 520630 |
| 1731360420 | 12 | 0.03 | 0.25 | 11.95 | 12.1 | 11.945 | 269402 |
| 1731101220 | 11.97 | -0.13 | -1.03 | 12.095 | 12.095 | 11.905 | 460955 |
| 1731014760 | 12.095 | -0.18 | -1.47 | 12.205 | 12.29 | 12 | 568221 |
| 1730928360 | 12.275 | -0.08 | -0.65 | 12.32 | 12.455 | 12.13 | 414129 |
| 1730841960 | 12.355 | -0.05 | -0.36 | 12.42 | 12.47 | 12.32 | 129829 |
| 1730755560 | 12.4 | -0.07 | -0.56 | 12.45 | 12.575 | 12.355 | 227462 |
| 1730496360 | 12.47 | 0.04 | 0.28 | 12.375 | 12.605 | 12.37 | 187038 |
| 1730409960 | 12.435 | -0.09 | -0.72 | 12.5 | 12.505 | 12.285 | 256019 |
| 1730323560 | 12.525 | -0.21 | -1.65 | 12.7 | 12.74 | 12.495 | 249814 |
| 1730237160 | 12.735 | -0.14 | -1.05 | 12.84 | 12.925 | 12.67 | 152003 |
| 1730150760 | 12.87 | 0.16 | 1.30 | 12.72 | 12.9 | 12.72 | 179303 |
| 1729888020 | 12.705 | -0.17 | -1.32 | 12.85 | 12.88 | 12.705 | 132085 |
| 1729801560 | 12.875 | -0.03 | -0.19 | 12.91 | 13.025 | 12.865 | 134205 |
| 1729715160 | 12.9 | 0.14 | 1.10 | 12.765 | 12.94 | 12.745 | 193605 |
| 1729628760 | 12.76 | -0.21 | -1.62 | 12.98 | 13.005 | 12.625 | 342218 |
| 1729542360 | 12.97 | -0.07 | -0.50 | 13 | 13.02 | 12.905 | 155862 |
| 1729283160 | 13.035 | -0.03 | -0.19 | 13.045 | 13.125 | 12.935 | 195058 |
| 1729196760 | 13.06 | -0.24 | -1.77 | 13.295 | 13.295 | 13.045 | 199267 |
| 1729110360 | 13.295 | 0.11 | 0.83 | 13.15 | 13.295 | 13.105 | 166543 |
| 1729023960 | 13.185 | 0.28 | 2.13 | 12.945 | 13.285 | 12.93 | 253392 |
| 1728937620 | 12.91 | 0.01 | 0.04 | 12.925 | 12.98 | 12.88 | 178123 |
| 1728678360 | 12.905 | 0.07 | 0.55 | 12.835 | 12.955 | 12.825 | 130624 |
| 1728591960 | 12.835 | 0 | 0.00 | 12.845 | 12.91 | 12.755 | 175116 |
| 1728505560 | 12.835 | -0.03 | -0.19 | 12.905 | 12.95 | 12.805 | 238825 |
| 1728419160 | 12.86 | 0.16 | 1.26 | 12.635 | 12.905 | 12.535 | 254026 |
| 1728332760 | 12.7 | -0.23 | -1.78 | 12.95 | 12.985 | 12.63 | 395821 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
